株価チャート
2021/12/06~2022/05/06
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 | 9/1, 株式分割 1→2 |
2022 |
05/06 | 740 | 744 | 729 | 740 | +0.54% | 142,600 | 684億3628万 | +0.34% | 6.53 | 1.18 |
05/02 | 721 | 736 | 718 | 736 | +1.87% | 205,800 | 680億6611万 | -0.2% | 6.49 | 1.17 |
04/28 | 701 | 725 | 698 | 722 | +3.74% | 229,400 | 668億1676万 | -2.04% | 6.37 | 1.15 |
04/27 | 685 | 698 | 682 | 696 | +0.43% | 204,600 | 644億1062万 | -5.69% | 6.14 | 1.11 |
04/26 | 691 | 702 | 690 | 693 | +0.73% | 160,600 | 641億3299万 | -6.35% | 6.12 | 1.1 |
04/25 | 681 | 693 | 678 | 688 | -0.94% | 213,200 | 636億7027万 | -7.28% | 6.07 | 1.1 |
04/22 | 698 | 702 | 690 | 695 | -1.98% | 211,200 | 642億7180万 | -6.65% | 6.13 | 1.11 |
04/21 | 714 | 714 | 702 | 709 | +1.36% | 288,400 | 655億6742万 | -5.03% | 6.25 | 1.13 |
04/20 | 701 | 711 | 693 | 699 | -0.36% | 201,000 | 646億8825万 | -6.43% | 6.17 | 1.11 |
04/19 | 705 | 713 | 696 | 702 | +0.65% | 230,200 | 649億1961万 | -6.34% | 6.19 | 1.12 |
04/18 | 704 | 706 | 685 | 697 | -1.41% | 275,800 | 645億316万 | -7.19% | 6.15 | 1.11 |
04/15 | 731 | 735 | 707 | 707 | -3.22% | 192,800 | 654億2860万 | -5.86% | 6.24 | 1.13 |
04/14 | 736 | 749 | 725 | 731 | -1.02% | 306,600 | 676億339万 | -2.86% | 6.45 | 1.16 |
04/13 | 742 | 765 | 732 | 738 | -4.47% | 691,200 | 682億9747万 | -1.73% | 6.51 | 1.17 |
04/12 | 780 | 782 | 762 | 773 | -1.28% | 247,600 | 714億9024万 | +3.14% | 6.82 | 1.23 |
04/11 | 775 | 783 | 769 | 783 | +1.69% | 229,600 | 724億1568万 | +4.61% | 6.91 | 1.25 |
04/08 | 768 | 770 | 750 | 770 | +0.26% | 230,400 | 712億1260万 | +3.01% | 6.79 | 1.23 |
04/07 | 769 | 773 | 754 | 768 | -1.29% | 164,400 | 710億2752万 | +2.61% | 6.77 | 1.22 |
04/06 | 790 | 790 | 768 | 778 | -1.64% | 211,000 | 719億5296万 | +3.94% | 6.86 | 1.24 |
04/05 | 776 | 796 | 771 | 791 | +3.81% | 223,000 | 731億5603万 | +5.54% | 6.98 | 1.26 |
04/04 | 769 | 769 | 757 | 762 | +0.26% | 92,600 | 704億7225万 | +1.67% | 6.72 | 1.21 |
04/01 | 766 | 766 | 751 | 760 | -2.13% | 135,600 | 702億8716万 | +1.27% | 6.7 | 1.21 |
03/31 | 762 | 782 | 755 | 776 | +1.77% | 244,400 | 718億1414万 | +3.33% | 6.85 | 1.24 |
03/30 | 759 | 765 | 741 | 763 | +1.94% | 186,000 | 705億6480万 | +1.53% | 6.73 | 1.21 |
03/29 | 745 | 748 | 731 | 748 | +1.15% | 197,200 | 692億2291万 | -0.66% | 6.6 | 1.19 |
03/28 | 747 | 749 | 739 | 740 | -0.2% | 120,800 | 684億3628万 | -2.18% | 6.53 | 1.18 |
03/25 | 754 | 754 | 737 | 741 | -0.87% | 124,000 | 685億7510万 | -2.24% | 6.54 | 1.18 |
03/24 | 740 | 755 | 740 | 748 | -0.2% | 166,400 | 691億7664万 | -1.77% | 6.6 | 1.19 |
03/23 | 743 | 753 | 737 | 749 | +1.63% | 200,800 | 693億1545万 | -1.96% | 6.61 | 1.19 |
03/22 | 748 | 753 | 734 | 737 | -1.27% | 186,400 | 682億492万 | -3.91% | 6.5 | 1.17 |
03/18 | 748 | 751 | 742 | 747 | +0.13% | 196,600 | 690億8409万 | -3.05% | 6.59 | 1.19 |
03/17 | 743 | 748 | 732 | 746 | +1.15% | 212,400 | 689億9155万 | -3.68% | 6.58 | 1.19 |
03/16 | 747 | 747 | 730 | 737 | -1.27% | 163,200 | 682億492万 | -5.15% | 6.5 | 1.17 |
03/15 | 742 | 752 | 740 | 747 | +1.63% | 228,400 | 690億8409万 | -4.42% | 6.59 | 1.19 |
03/14 | 726 | 739 | 726 | 735 | +2.01% | 171,000 | 679億7356万 | -6.43% | 6.48 | 1.17 |
03/11 | 716 | 721 | 708 | 720 | -0.69% | 376,800 | 666億3168万 | -8.63% | 6.35 | 1.15 |
03/10 | 714 | 728 | 714 | 725 | +3.79% | 367,000 | 670億9440万 | -8.46% | 6.4 | 1.15 |
03/09 | 701 | 717 | 699 | 699 | -0.29% | 292,800 | 646億4198万 | -12.25% | 6.16 | 1.11 |
03/08 | 726 | 729 | 698 | 701 | -5.4% | 374,000 | 648億2707万 | -12.66% | 6.18 | 1.12 |
03/07 | 750 | 752 | 733 | 741 | -2.69% | 236,600 | 685億2883万 | -8.13% | 6.53 | 1.18 |
03/04 | 782 | 782 | 759 | 761 | -2.75% | 161,800 | 704億2598万 | -5.82% | 6.72 | 1.21 |
03/03 | 794 | 794 | 780 | 783 | +0.26% | 108,600 | 724億1568万 | -3.4% | 6.91 | 1.25 |
03/02 | 785 | 788 | 775 | 781 | -2.13% | 111,200 | 722億3059万 | -3.64% | 6.89 | 1.24 |
03/01 | 812 | 814 | 791 | 798 | -0.06% | 184,800 | 738億384万 | -1.66% | 7.04 | 1.27 |
02/28 | 757 | 799 | 755 | 798 | +2.77% | 334,000 | 738億5011万 | -1.6% | 17.52 | 1.48 |
02/25 | 756 | 786 | 754 | 777 | -0.51% | 438,000 | 718億6041万 | -4.25% | 17.05 | 1.44 |
02/24 | 784 | 789 | 769 | 781 | -1.27% | 491,600 | 722億3059万 | -3.64% | 17.14 | 1.45 |
02/22 | 789 | 796 | 785 | 791 | -1.06% | 146,000 | 731億5603万 | -2.41% | 17.36 | 1.47 |
02/21 | 803 | 808 | 795 | 799 | -1.78% | 227,000 | 739億4265万 | -1.24% | 17.54 | 1.48 |
02/18 | 796 | 818 | 791 | 814 | +1.5% | 273,400 | 752億8454万 | +0.81% | 17.86 | 1.51 |
02/17 | 822 | 824 | 802 | 802 | -1.78% | 119,800 | 741億7401万 | -0.43% | 17.6 | 1.49 |
02/16 | 833 | 834 | 814 | 816 | -0.12% | 117,600 | 755億1590万 | +1.37% | 17.92 | 1.51 |
02/15 | 817 | 820 | 811 | 817 | -0.97% | 210,600 | 756億844万 | +1.49% | 17.94 | 1.52 |
02/14 | 820 | 830 | 816 | 825 | -0.42% | 134,200 | 763億4880万 | +2.61% | 18.11 | 1.53 |
02/10 | 831 | 835 | 821 | 829 | +0.36% | 153,600 | 766億7270万 | +3.05% | 18.19 | 1.54 |
02/09 | 835 | 836 | 814 | 826 | -0.3% | 149,800 | 763億9507万 | +2.55% | 18.13 | 1.53 |
02/08 | 828 | 839 | 827 | 828 | -0.06% | 114,400 | 766億2643万 | +2.86% | 18.18 | 1.54 |
02/07 | 847 | 853 | 827 | 829 | -1.84% | 215,000 | 766億7270万 | +2.79% | 18.19 | 1.54 |
02/04 | 825 | 847 | 817 | 844 | +1.38% | 246,800 | 781億713万 | +4.58% | 18.53 | 1.57 |
02/03 | 816 | 834 | 816 | 833 | +1.4% | 169,400 | 770億4288万 | +3.16% | 18.28 | 1.55 |
02/02 | 816 | 829 | 804 | 821 | -0.18% | 227,600 | 759億7862万 | +1.73% | 18.03 | 1.52 |
02/01 | 834 | 837 | 812 | 823 | -1.38% | 202,400 | 761億1744万 | +1.92% | 18.06 | 1.53 |
01/31 | 814 | 841 | 814 | 834 | +2.33% | 316,000 | 771億8169万 | +3.35% | 18.31 | 1.55 |
01/28 | 789 | 817 | 789 | 815 | +4.49% | 279,200 | 754億2336万 | +1.24% | 17.9 | 1.51 |
01/27 | 807 | 808 | 771 | 780 | -3.35% | 344,800 | 721億8432万 | -2.99% | 17.13 | 1.45 |
01/26 | 798 | 814 | 796 | 807 | +1.38% | 254,600 | 746億8300万 | +0.25% | 17.72 | 1.5 |
01/25 | 805 | 818 | 795 | 796 | -0.31% | 322,200 | 736億6502万 | -1% | 17.48 | 1.48 |
01/24 | 800 | 804 | 786 | 799 | +0.25% | 218,600 | 738億9638万 | -0.81% | 17.53 | 1.48 |
01/21 | 787 | 803 | 783 | 797 | +0.31% | 305,800 | 737億1129万 | -0.93% | 17.49 | 1.48 |
01/20 | 766 | 796 | 766 | 794 | +3.93% | 405,800 | 734億7993万 | -1.24% | 17.43 | 1.47 |
01/19 | 758 | 767 | 748 | 764 | -0.46% | 450,600 | 707億361万 | -5.09% | 16.78 | 1.42 |
01/18 | 767 | 775 | 754 | 768 | +0.26% | 196,800 | 710億2752万 | -4.89% | 16.85 | 1.42 |
01/17 | 756 | 767 | 749 | 766 | +1.06% | 254,200 | 708億4243万 | -5.49% | 16.81 | 1.42 |
01/14 | 761 | 775 | 736 | 758 | -1.56% | 395,400 | 701億208万 | -6.71% | 16.63 | 1.41 |
01/13 | 791 | 793 | 761 | 770 | -3.63% | 507,800 | 712億1260万 | -5.58% | 16.9 | 1.43 |
01/12 | 801 | 812 | 794 | 799 | -0.25% | 214,200 | 738億9638万 | -2.14% | 17.53 | 1.48 |
01/11 | 807 | 809 | 791 | 801 | -1.11% | 136,000 | 740億8147万 | -1.78% | 17.58 | 1.49 |
01/07 | 822 | 835 | 806 | 810 | -1.82% | 181,200 | 749億1436万 | -0.55% | 17.77 | 1.5 |
01/06 | 823 | 833 | 817 | 825 | -1.02% | 177,000 | 763億252万 | +1.54% | 18.1 | 1.53 |
01/05 | 845 | 851 | 828 | 833 | -0.48% | 152,600 | 770億8915万 | +2.84% | 18.29 | 1.55 |
01/04 | 861 | 870 | 828 | 837 | -2.45% | 288,000 | 774億5932万 | +3.59% | 18.38 | 1.55 |
2021 |
12/30 | 851 | 868 | 848 | 858 | +0.35% | 151,000 | 794億275万 | +6.45% | 18.84 | 1.59 |
12/29 | 846 | 859 | 846 | 855 | +1.12% | 155,000 | 791億2512万 | +6.48% | 18.77 | 1.59 |
12/28 | 833 | 846 | 831 | 846 | +2.86% | 165,400 | 782億4595万 | +5.56% | 18.56 | 1.57 |
12/27 | 812 | 832 | 809 | 822 | +0.55% | 180,200 | 760億7116万 | +2.88% | 18.05 | 1.53 |
12/24 | 820 | 827 | 814 | 818 | +0.12% | 113,800 | 756億5472万 | +2.44% | 17.95 | 1.52 |
12/23 | 814 | 824 | 812 | 817 | +1.11% | 109,600 | 755億6217万 | +2.32% | 17.93 | 1.52 |
12/22 | 796 | 815 | 794 | 808 | +2.22% | 195,200 | 747億2928万 | +1.19% | 17.73 | 1.5 |
12/21 | 802 | 802 | 780 | 790 | -0.94% | 318,800 | 731億976万 | -1.13% | 17.35 | 1.47 |
12/20 | 824 | 824 | 790 | 798 | +0.95% | 297,200 | 738億384万 | -0.31% | 17.51 | 1.48 |
12/17 | 795 | 799 | 790 | 790 | -1.13% | 145,600 | 731億976万 | -1.37% | 17.35 | 1.47 |
12/16 | 798 | 805 | 794 | 799 | +1.08% | 106,600 | 739億4265万 | -0.37% | 17.54 | 1.48 |
12/15 | 798 | 798 | 778 | 791 | -1.13% | 166,200 | 731億5603万 | -1.68% | 17.36 | 1.47 |
12/14 | 810 | 816 | 798 | 800 | -1.42% | 125,000 | 739億8892万 | -0.68% | 17.55 | 1.48 |
12/13 | 826 | 833 | 803 | 811 | -0.86% | 114,000 | 750億5318万 | +0.5% | 17.81 | 1.51 |
12/10 | 825 | 826 | 817 | 818 | -1.56% | 162,400 | 757億99万 | +1.11% | 17.96 | 1.52 |
12/09 | 828 | 837 | 825 | 831 | 0% | 99,400 | 769億406万 | +2.59% | 18.25 | 1.54 |
12/08 | 829 | 841 | 826 | 831 | +1.28% | 265,400 | 769億406万 | +2.59% | 18.25 | 1.54 |
12/07 | 801 | 826 | 801 | 821 | +3.73% | 279,000 | 759億3235万 | +1.17% | 18.02 | 1.52 |
12/06 | 783 | 798 | 775 | 791 | +2.26% | 173,600 | 732億230万 | -2.47% | 17.37 | 1.47 |